6806 ヒロセ電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 15,995 | 16,055 | 15,745 | 15,970 | 241,700 | 15,970 |
| 2024-04-16 | 15,640 | 15,895 | 15,545 | 15,795 | 189,000 | 15,795 |
| 2024-04-15 | 15,740 | 15,910 | 15,650 | 15,845 | 128,300 | 15,845 |
| 2024-04-12 | 15,820 | 15,975 | 15,745 | 15,865 | 185,800 | 15,865 |
| 2024-04-11 | 15,500 | 15,845 | 15,460 | 15,660 | 185,800 | 15,660 |
| 2024-04-10 | 15,475 | 15,895 | 15,470 | 15,805 | 136,800 | 15,805 |
| 2024-04-09 | 15,350 | 15,490 | 15,320 | 15,455 | 98,200 | 15,455 |
| 2024-04-08 | 15,250 | 15,375 | 15,240 | 15,350 | 96,100 | 15,350 |
| 2024-04-05 | 15,230 | 15,305 | 15,100 | 15,250 | 82,400 | 15,250 |
| 2024-04-04 | 15,200 | 15,440 | 15,090 | 15,315 | 189,600 | 15,315 |
| 2024-04-03 | 15,105 | 15,165 | 14,945 | 14,980 | 246,600 | 14,980 |
| 2024-04-02 | 15,420 | 15,425 | 15,230 | 15,345 | 176,000 | 15,345 |
| 2024-04-01 | 15,465 | 15,630 | 15,400 | 15,515 | 164,900 | 15,515 |
| 2024-03-29 | 15,585 | 15,605 | 15,340 | 15,485 | 108,800 | 15,485 |
| 2024-03-28 | 15,355 | 15,560 | 15,270 | 15,500 | 173,800 | 15,500 |
| 2024-03-27 | 15,625 | 15,715 | 15,505 | 15,575 | 142,600 | 15,575 |
| 2024-03-26 | 15,415 | 15,625 | 15,300 | 15,545 | 197,600 | 15,545 |
| 2024-03-25 | 15,665 | 15,670 | 15,495 | 15,510 | 149,100 | 15,510 |
| 2024-03-22 | 15,555 | 15,775 | 15,535 | 15,630 | 158,900 | 15,630 |
| 2024-03-21 | 15,325 | 15,630 | 15,270 | 15,550 | 242,600 | 15,550 |
| 2024-03-19 | 15,225 | 15,325 | 15,105 | 15,270 | 146,600 | 15,270 |
| 2024-03-18 | 15,155 | 15,345 | 15,090 | 15,345 | 128,200 | 15,345 |
| 2024-03-15 | 14,960 | 15,040 | 14,850 | 15,015 | 267,100 | 15,015 |
| 2024-03-14 | 14,990 | 14,990 | 14,655 | 14,910 | 184,500 | 14,910 |
| 2024-03-13 | 14,920 | 15,005 | 14,695 | 14,830 | 188,700 | 14,830 |
| 2024-03-12 | 14,830 | 14,895 | 14,600 | 14,885 | 201,800 | 14,885 |
| 2024-03-11 | 14,990 | 15,120 | 14,675 | 14,865 | 140,400 | 14,865 |
| 2024-03-08 | 15,000 | 15,275 | 14,960 | 15,200 | 177,800 | 15,200 |
| 2024-03-07 | 15,695 | 15,810 | 15,320 | 15,370 | 184,200 | 15,370 |
| 2024-03-06 | 15,150 | 15,565 | 15,135 | 15,510 | 235,900 | 15,510 |
| 2024-03-05 | 15,800 | 15,800 | 15,500 | 15,500 | 137,000 | 15,500 |
| 2024-03-04 | 15,875 | 15,980 | 15,735 | 15,840 | 130,000 | 15,840 |
| 2024-03-01 | 16,050 | 16,140 | 15,870 | 15,875 | 116,900 | 15,875 |
| 2024-02-29 | 15,945 | 16,025 | 15,690 | 15,915 | 392,100 | 15,915 |
| 2024-02-28 | 16,060 | 16,165 | 15,880 | 15,900 | 150,300 | 15,900 |
| 2024-02-27 | 16,000 | 16,140 | 15,845 | 16,095 | 167,100 | 16,095 |
| 2024-02-26 | 16,175 | 16,325 | 16,045 | 16,045 | 219,100 | 16,045 |
| 2024-02-22 | 16,190 | 16,245 | 15,865 | 16,010 | 200,200 | 16,010 |
| 2024-02-21 | 16,075 | 16,105 | 15,785 | 15,995 | 196,400 | 15,995 |
| 2024-02-20 | 16,250 | 16,360 | 16,015 | 16,090 | 162,100 | 16,090 |
| 2024-02-19 | 16,235 | 16,340 | 16,020 | 16,075 | 113,100 | 16,075 |
| 2024-02-16 | 16,240 | 16,425 | 16,135 | 16,210 | 199,300 | 16,210 |
| 2024-02-15 | 16,405 | 16,405 | 15,710 | 16,120 | 213,200 | 16,120 |
| 2024-02-14 | 16,760 | 16,760 | 15,990 | 16,005 | 315,400 | 16,005 |
| 2024-02-13 | 16,885 | 16,935 | 16,625 | 16,690 | 207,100 | 16,690 |
| 2024-02-09 | 16,425 | 16,885 | 16,425 | 16,805 | 182,400 | 16,805 |
| 2024-02-08 | 16,290 | 16,545 | 16,250 | 16,495 | 177,900 | 16,495 |
| 2024-02-07 | 16,665 | 16,665 | 16,165 | 16,240 | 216,300 | 16,240 |
| 2024-02-06 | 16,780 | 16,825 | 16,430 | 16,580 | 268,500 | 16,580 |
| 2024-02-05 | 17,000 | 17,195 | 16,835 | 16,925 | 211,300 | 16,925 |
| 2024-02-02 | 17,380 | 17,650 | 17,140 | 17,205 | 329,300 | 17,205 |
| 2024-02-01 | 17,025 | 17,345 | 16,980 | 17,305 | 185,100 | 17,305 |
| 2024-01-31 | 17,200 | 17,305 | 17,150 | 17,260 | 234,300 | 17,260 |
| 2024-01-30 | 17,500 | 17,560 | 17,450 | 17,465 | 138,600 | 17,465 |
| 2024-01-29 | 17,570 | 17,620 | 17,280 | 17,325 | 174,100 | 17,325 |
| 2024-01-26 | 17,550 | 17,685 | 17,435 | 17,500 | 164,500 | 17,500 |
| 2024-01-25 | 17,610 | 17,755 | 17,540 | 17,645 | 184,100 | 17,645 |
| 2024-01-24 | 17,940 | 17,955 | 17,575 | 17,605 | 213,300 | 17,605 |
| 2024-01-23 | 18,250 | 18,315 | 18,065 | 18,135 | 146,600 | 18,135 |
| 2024-01-22 | 18,165 | 18,340 | 18,150 | 18,255 | 168,900 | 18,255 |
| 2024-01-19 | 18,100 | 18,265 | 18,015 | 18,195 | 162,400 | 18,195 |
| 2024-01-18 | 17,940 | 18,120 | 17,860 | 17,930 | 228,300 | 17,930 |
| 2024-01-17 | 18,250 | 18,350 | 17,860 | 17,860 | 222,400 | 17,860 |
| 2024-01-16 | 18,180 | 18,335 | 18,050 | 18,290 | 217,000 | 18,290 |
| 2024-01-15 | 18,060 | 18,255 | 17,870 | 18,180 | 188,800 | 18,180 |
| 2024-01-12 | 18,015 | 18,250 | 17,895 | 18,060 | 351,800 | 18,060 |
| 2024-01-11 | 17,575 | 17,715 | 17,335 | 17,695 | 283,600 | 17,695 |
| 2024-01-10 | 16,535 | 17,390 | 16,480 | 17,390 | 274,900 | 17,390 |
| 2024-01-09 | 16,370 | 16,680 | 16,370 | 16,535 | 194,700 | 16,535 |
| 2024-01-05 | 16,130 | 16,150 | 16,005 | 16,035 | 135,700 | 16,035 |
| 2024-01-04 | 15,950 | 16,080 | 15,660 | 16,050 | 184,900 | 16,050 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
